NASDAQ · GPRO

GoPro, Inc.

Technology · Consumer Electronics

$1.31

Down-$0.03 (-2.24%)

Updated Sep 19, 2026, 4:46 AM

SID Score

6.0/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

GPRO price history

1M range · 20 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

GPRO OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Sep 18, 2026	$1.34	$1.34	$1.28	$1.31	16.26M
Sep 17, 2026	$1.29	$1.40	$1.27	$1.34	23.84M
Sep 16, 2026	$1.31	$1.34	$1.25	$1.27	19.71M
Sep 15, 2026	$1.345	$1.35	$1.27	$1.32	20.64M
Sep 14, 2026	$1.37	$1.43	$1.31	$1.35	20.72M
Sep 11, 2026	$1.40	$1.44	$1.35	$1.38	28.21M
Sep 10, 2026	$1.37	$1.64	$1.34	$1.40	88.59M
Sep 9, 2026	$1.45	$1.50	$1.37	$1.415	37.51M
Sep 8, 2026	$1.565	$1.58	$1.41	$1.455	93.71M
Sep 4, 2026	$1.48	$2.05	$1.41	$1.70	285.14M
Sep 3, 2026	$1.78	$1.82	$1.36	$1.39	179.03M
Sep 2, 2026	$1.22	$1.79	$1.18	$1.69	280.46M
Sep 1, 2026	$1.35	$1.64	$1.16	$1.23	500.4M
Aug 31, 2026	$0.61	$0.88	$0.6002	$0.8762	220M
Aug 28, 2026	$0.6102	$0.6203	$0.5801	$0.5999	8.96M
Aug 27, 2026	$0.6041	$0.6424	$0.6002	$0.6051	7.07M
Aug 26, 2026	$0.61	$0.6189	$0.5751	$0.5969	8.1M
Aug 25, 2026	$0.6072	$0.6101	$0.5915	$0.6084	5.87M
Aug 24, 2026	$0.632	$0.635	$0.60	$0.60	4.9M
Aug 21, 2026	$0.6293	$0.645	$0.61	$0.63	6.49M